Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Mar 28, 2024 | 22.29 | 22.78 | 22.71 | 22.74 | 6,641,226 | +0.61(+2.76%) |
Mar 27, 2024 | 21.80 | 22.22 | 21.65 | 22.13 | 7,236,986 | +0.56(+2.60%) |
Mar 26, 2024 | 21.50 | 21.82 | 21.40 | 21.57 | 4,344,717 | +0.13(+0.61%) |
Mar 25, 2024 | 21.73 | 22.14 | 21.36 | 21.44 | 8,740,245 | +0.18(+0.85%) |
Mar 22, 2024 | 21.45 | 21.50 | 21.23 | 21.26 | 3,789,406 | -0.15(-0.70%) |
Mar 21, 2024 | 21.37 | 21.57 | 21.18 | 21.41 | 5,386,670 | +0.21(+0.99%) |
Mar 20, 2024 | 20.97 | 21.29 | 20.83 | 21.20 | 5,472,810 | +0.24(+1.15%) |
Mar 19, 2024 | 20.00 | 21.17 | 20.00 | 20.96 | 12,615,151 | +0.89(+4.43%) |
Mar 18, 2024 | 19.89 | 20.21 | 19.78 | 20.07 | 7,013,061 | +0.31(+1.57%) |
Mar 15, 2024 | 19.55 | 19.90 | 19.49 | 19.76 | 12,991,565 | +0.10(+0.51%) |
Mar 14, 2024 | 20.07 | 20.33 | 19.22 | 19.66 | 15,922,289 | -0.77(-3.77%) |
Mar 13, 2024 | 20.25 | 20.95 | 19.86 | 20.43 | 15,198,233 | -0.04(-0.20%) |
Mar 12, 2024 | 20.75 | 20.78 | 20.35 | 20.47 | 5,766,314 | -0.06(-0.29%) |
Mar 11, 2024 | 20.68 | 20.93 | 20.42 | 20.53 | 6,006,678 | -0.46(-2.19%) |
Mar 08, 2024 | 21.34 | 21.47 | 20.89 | 20.99 | 8,119,392 | +0.06(+0.29%) |
Mar 07, 2024 | 20.37 | 21.05 | 20.30 | 20.93 | 9,588,002 | +0.84(+4.18%) |
Mar 06, 2024 | 20.54 | 20.67 | 19.98 | 20.09 | 8,203,059 | -0.19(-0.94%) |
Mar 05, 2024 | 20.25 | 20.40 | 19.82 | 20.28 | 9,781,636 | -0.14(-0.69%) |
Mar 04, 2024 | 21.12 | 21.12 | 20.25 | 20.42 | 8,944,098 | -0.66(-3.13%) |
Mar 01, 2024 | 20.97 | 21.18 | 20.77 | 21.08 | 7,387,392 | +0.28(+1.35%) |
Feb 29, 2024 | 20.37 | 20.92 | 20.30 | 20.80 | 8,510,638 | +0.50(+2.46%) |
Feb 28, 2024 | 20.10 | 20.48 | 19.93 | 20.30 | 10,348,364 | -0.41(-1.98%) |
Feb 27, 2024 | 20.43 | 20.75 | 20.39 | 20.71 | 4,480,659 | +0.46(+2.27%) |
Feb 26, 2024 | 20.05 | 20.34 | 19.93 | 20.25 | 4,108,851 | +0.03(+0.15%) |
Feb 23, 2024 | 20.06 | 20.25 | 19.92 | 20.22 | 4,203,883 | +0.19(+0.95%) |
Feb 22, 2024 | 19.64 | 20.11 | 19.54 | 20.03 | 6,306,443 | +0.49(+2.51%) |
Feb 21, 2024 | 19.57 | 19.66 | 19.41 | 19.54 | 3,576,876 | -0.04(-0.20%) |
Feb 20, 2024 | 19.53 | 19.78 | 19.26 | 19.58 | 9,920,451 | -0.29(-1.46%) |
Feb 16, 2024 | 20.09 | 20.15 | 19.80 | 19.87 | 6,527,880 | -0.11(-0.55%) |
Feb 15, 2024 | 19.14 | 20.05 | 19.12 | 19.98 | 11,994,525 | +0.45(+2.30%) |
Feb 14, 2024 | 19.25 | 19.61 | 19.19 | 19.53 | 8,860,811 | +0.36(+1.88%) |
Feb 13, 2024 | 19.10 | 19.35 | 18.85 | 19.17 | 13,635,900 | -0.40(-2.04%) |
Feb 12, 2024 | 19.76 | 19.92 | 19.51 | 19.57 | 8,524,291 | -0.30(-1.51%) |
Feb 09, 2024 | 19.35 | 20.02 | 19.31 | 19.87 | 11,537,463 | +0.55(+2.85%) |
Feb 08, 2024 | 19.38 | 19.52 | 19.18 | 19.32 | 9,264,826 | -0.46(-2.33%) |
Feb 07, 2024 | 19.87 | 19.95 | 19.54 | 19.78 | 8,457,798 | +0.03(+0.15%) |
Feb 06, 2024 | 19.89 | 19.93 | 19.67 | 19.75 | 9,136,869 | -0.15(-0.75%) |
Feb 05, 2024 | 20.06 | 20.15 | 19.54 | 19.90 | 11,330,367 | -0.44(-2.16%) |
Feb 02, 2024 | 20.25 | 20.59 | 19.90 | 20.34 | 9,109,310 | -0.02(-0.10%) |
Feb 01, 2024 | 20.18 | 20.66 | 19.78 | 20.36 | 18,372,280 | +0.31(+1.55%) |
Jan 31, 2024 | 20.08 | 20.76 | 20.02 | 20.05 | 17,009,426 | -0.08(-0.40%) |
Jan 30, 2024 | 18.37 | 20.23 | 18.26 | 20.13 | 18,984,100 | +1.24(+6.56%) |
Jan 29, 2024 | 18.62 | 18.97 | 18.25 | 18.89 | 10,978,197 | +0.47(+2.55%) |
Jan 26, 2024 | 18.56 | 18.81 | 18.37 | 18.42 | 5,225,737 | +0.01(+0.05%) |
Jan 25, 2024 | 18.38 | 18.50 | 18.19 | 18.41 | 5,621,450 | +0.14(+0.77%) |
Jan 24, 2024 | 18.41 | 18.68 | 18.21 | 18.27 | 7,813,783 | +0.22(+1.22%) |
Jan 23, 2024 | 18.38 | 18.78 | 18.03 | 18.05 | 9,334,843 | -0.03(-0.17%) |
Jan 22, 2024 | 17.62 | 18.20 | 17.57 | 18.08 | 7,171,018 | +0.35(+1.97%) |
Jan 19, 2024 | 17.74 | 17.74 | 17.46 | 17.73 | 6,400,845 | -0.09(-0.51%) |
Jan 18, 2024 | 18.08 | 18.14 | 17.61 | 17.82 | 7,536,133 | -0.13(-0.72%) |
Jan 17, 2024 | 17.80 | 18.16 | 17.78 | 17.95 | 6,295,170 | -0.13(-0.72%) |
Jan 16, 2024 | 18.30 | 18.42 | 17.98 | 18.08 | 8,112,911 | -0.44(-2.38%) |
Jan 12, 2024 | 18.49 | 18.72 | 18.36 | 18.52 | 9,176,869 | +0.26(+1.42%) |
Jan 11, 2024 | 18.48 | 18.55 | 18.03 | 18.26 | 8,167,030 | -0.33(-1.78%) |
Jan 10, 2024 | 18.57 | 18.82 | 18.33 | 18.59 | 7,917,125 | -0.09(-0.48%) |
Jan 09, 2024 | 19.05 | 19.14 | 18.61 | 18.68 | 7,808,006 | -0.60(-3.11%) |
Jan 08, 2024 | 19.04 | 19.35 | 18.91 | 19.28 | 7,337,731 | +0.11(+0.57%) |
Jan 05, 2024 | 19.00 | 19.58 | 18.89 | 19.17 | 13,329,493 | +0.07(+0.37%) |
Jan 04, 2024 | 19.57 | 19.61 | 19.03 | 19.10 | 8,774,602 | -0.54(-2.75%) |
Jan 03, 2024 | 19.33 | 19.93 | 18.96 | 19.64 | 10,625,681 | -0.13(-0.66%) |